Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries (IX: ) N/A UNCHANGED Last Price Updated: Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Nov 30, 2009 403.64 406.35 396.36 396.71 0 -6.93(-1.72%) Nov 29, 2009 397.16 403.68 388.39 403.64 0 +0.00(+0.00%) Nov 28, 2009 397.16 403.68 388.39 403.64 0 +0.00(+0.00%) Nov 27, 2009 397.16 403.68 388.39 403.64 0 +6.48(+1.63%) Nov 26, 2009 409.21 409.21 396.48 397.16 0 -12.05(-2.94%) Nov 25, 2009 408.00 411.90 407.07 409.21 0 +1.21(+0.30%) Nov 24, 2009 410.07 413.16 406.32 408.00 0 -2.06(-0.50%) Nov 23, 2009 400.07 410.89 400.07 410.07 0 +9.99(+2.50%) Nov 22, 2009 398.87 405.33 397.50 400.07 0 +0.00(+0.00%) Nov 21, 2009 398.87 405.33 397.50 400.07 0 +0.00(+0.00%) Nov 20, 2009 398.87 405.33 397.50 400.07 0 +1.20(+0.30%) Nov 19, 2009 407.36 408.02 398.67 398.87 0 -8.49(-2.08%) Nov 18, 2009 405.95 412.80 405.95 407.36 0 +1.40(+0.35%) Nov 17, 2009 407.27 409.24 404.40 405.95 0 -1.32(-0.32%) Nov 16, 2009 407.27 407.27 407.27 0 +11.59(+2.93%) Nov 15, 2009 394.43 396.59 393.61 395.68 0 +0.00(+0.00%) Nov 14, 2009 394.43 396.59 393.61 395.68 0 +0.00(+0.00%) Nov 13, 2009 394.43 396.59 393.61 395.68 0 +1.25(+0.32%) Nov 12, 2009 395.84 397.45 393.77 394.43 0 -1.41(-0.36%) Nov 11, 2009 391.98 399.02 391.98 395.84 0 +3.86(+0.99%) Nov 10, 2009 394.26 396.43 391.69 391.98 0 -2.28(-0.58%) Nov 09, 2009 384.24 394.64 384.24 394.26 0 +10.02(+2.61%) Nov 08, 2009 387.06 391.05 382.99 384.24 0 +0.00(+0.00%) Nov 07, 2009 387.06 391.05 382.99 384.24 0 +0.00(+0.00%) Nov 06, 2009 387.06 391.05 382.99 384.24 0 -2.82(-0.73%) Nov 05, 2009 385.94 387.93 380.04 387.06 0 +1.12(+0.29%) Nov 04, 2009 376.00 385.94 376.00 385.94 0 +9.94(+2.64%) Nov 03, 2009 381.25 381.25 372.46 376.00 0 -5.25(-1.38%) Nov 02, 2009 380.77 381.89 375.12 381.25 0 +0.48(+0.13%) Nov 01, 2009 387.70 390.49 378.75 380.77 0 +0.00(+0.00%) Oct 31, 2009 387.70 390.49 378.75 380.77 0 +0.00(+0.00%) Oct 30, 2009 387.70 390.49 378.75 380.77 0 -6.93(-1.79%) Oct 29, 2009 376.39 388.23 375.76 387.70 0 +11.31(+3.01%) Oct 28, 2009 388.78 388.95 376.38 376.39 0 -12.38(-3.19%) Oct 27, 2009 387.43 390.96 385.98 388.78 0 +1.35(+0.35%) Oct 26, 2009 392.05 395.62 386.77 387.43 0 -4.62(-1.18%) Oct 25, 2009 393.55 398.93 392.04 392.05 0 +0.00(+0.00%) Oct 24, 2009 393.55 398.93 392.04 392.05 0 +0.00(+0.00%) Oct 23, 2009 393.55 398.93 392.04 392.05 0 -1.50(-0.38%) Oct 22, 2009 398.20 398.20 391.66 393.55 0 -4.65(-1.17%) Oct 21, 2009 398.72 400.31 391.31 398.20 0 -0.52(-0.13%) Oct 20, 2009 397.61 401.89 396.25 398.72 0 +1.17(+0.29%) Oct 19, 2009 397.55 397.55 397.55 0 +7.18(+1.84%) Oct 16, 2009 390.37 390.37 390.37 0 +0.45(+0.12%) Oct 15, 2009 389.92 389.92 389.92 0 -1.30(-0.33%) Oct 14, 2009 391.22 391.22 391.22 0 +8.33(+2.17%) Oct 13, 2009 382.89 382.89 382.89 0 -2.69(-0.70%) Oct 12, 2009 385.58 385.58 385.58 385.58 0 +1.65(+0.43%) Oct 09, 2009 383.93 383.93 383.93 0 +2.50(+0.65%) Oct 08, 2009 381.44 381.44 381.44 0 +8.38(+2.25%) Oct 07, 2009 373.05 373.05 373.05 0 -2.79(-0.74%) Oct 06, 2009 375.84 375.84 375.84 0 +9.56(+2.61%) Oct 05, 2009 366.28 366.28 366.28 0 +8.72(+2.44%) Oct 02, 2009 357.56 357.56 357.56 0 -7.74(-2.12%) Oct 01, 2009 365.30 365.30 365.30 365.30 0 -5.53(-1.49%) Sep 30, 2009 370.83 370.83 370.83 0 +0.30(+0.08%) Sep 29, 2009 370.52 370.52 370.52 0 +0.22(+0.06%) Sep 28, 2009 370.30 370.30 370.30 0 +3.44(+0.94%) Sep 25, 2009 366.87 366.87 366.87 0 +1.70(+0.46%) Sep 24, 2009 365.17 365.17 365.17 0 -6.33(-1.70%) Sep 23, 2009 371.50 371.50 371.50 0 -4.51(-1.20%) Sep 22, 2009 376.01 376.01 376.01 0 +6.38(+1.73%) Sep 21, 2009 369.62 369.62 369.62 0 -3.80(-1.02%) Sep 18, 2009 373.42 373.42 373.42 0 -0.28(-0.08%) Sep 17, 2009 373.70 373.70 373.70 0 +1.96(+0.53%) Sep 16, 2009 371.74 371.74 371.74 0 +5.72(+1.56%) Sep 15, 2009 366.03 366.03 366.03 0 +7.65(+2.13%) Sep 14, 2009 358.38 358.38 358.38 0 -3.27(-0.90%) Sep 11, 2009 361.64 361.64 361.64 0 +1.41(+0.39%) Sep 10, 2009 360.24 360.24 360.24 0 -1.08(-0.30%) Sep 09, 2009 361.32 361.32 361.32 0 +4.45(+1.25%) Sep 08, 2009 356.87 356.87 356.87 0 +2.12(+0.60%) Sep 07, 2009 354.75 354.75 354.75 0 +6.22(+1.78%) Sep 04, 2009 348.54 348.54 348.54 0 +3.22(+0.93%) Sep 03, 2009 345.32 345.32 345.32 0 +2.88(+0.84%) Sep 02, 2009 342.44 342.44 342.44 0 -4.71(-1.36%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.